17,900€
1,13%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | 100,00 |
| 09.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 10,00% | 100,00 |
| 08.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 07.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 06.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | 72,00 |
| 03.10.2025 | 17,70 | 18,70 | 17,70 | 18,70 | 5,65% | 21,00 |
| 02.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 30.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 29.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 26.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 25.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 24.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 23.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 19.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.09.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 4,12% | 129,00 |
| 17.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 16.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 10.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 05.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 04.09.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | 1,00 |
| 03.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 02.09.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | 170,00 |
| 01.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 29.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -7,04% | 100,00 |
| 28.08.2025 | 18,40 | 19,90 | 18,40 | 19,90 | 11,17% | 417,00 |
| 27.08.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 26.08.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | - |
| 25.08.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 2,79% | 50,00 |
| 22.08.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 5,29% | 50,00 |
| 21.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 20.08.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 2,35% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 14.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | - |
| 13.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | - |
| 12.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 11.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 08.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 07.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 06.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -2,79% | - |
| 05.08.2025 | 16,30 | 17,90 | 16,30 | 17,90 | 2,87% | 13,00 |
| 04.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | - |
| 01.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | - |
| 31.07.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | - |
| 30.07.2025 | 18,65 | 18,65 | 17,40 | 17,40 | -5,95% | - |
| 29.07.2025 | 18,65 | 18,65 | 18,50 | 18,50 | -0,80% | - |
| 28.07.2025 | 18,90 | 19,00 | 18,50 | 18,65 | -2,86% | - |
| 25.07.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 14,29% | 10,00 |
| 24.07.2025 | 18,05 | 18,05 | 16,80 | 16,80 | -6,67% | - |
| 23.07.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -0,28% | - |
| 22.07.2025 | 18,05 | 18,05 | 18,00 | 18,05 | 0,28% | - |
| 21.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | 50,00 |
| 18.07.2025 | 19,20 | 19,20 | 18,90 | 18,90 | 0,00% | - |
| 17.07.2025 | 19,20 | 19,20 | 18,90 | 18,90 | 0,00% | - |
| 16.07.2025 | 19,20 | 19,20 | 18,90 | 18,90 | 0,00% | - |
| 15.07.2025 | 19,65 | 19,65 | 18,90 | 18,90 | -5,03% | - |
| 14.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,21% | 22,00 |
| 11.07.2025 | 20,25 | 20,35 | 20,25 | 20,35 | 4,90% | - |
| 10.07.2025 | 20,25 | 20,35 | 19,40 | 19,40 | -4,67% | - |
| 09.07.2025 | 20,25 | 20,35 | 20,25 | 20,35 | 0,00% | - |
| 08.07.2025 | 20,25 | 20,35 | 20,25 | 20,35 | 0,00% | - |
| 07.07.2025 | 20,25 | 20,35 | 20,25 | 20,35 | 0,00% | - |
| 04.07.2025 | 20,45 | 20,45 | 20,25 | 20,35 | -0,25% | - |
| 03.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 10,00 |
| 02.07.2025 | 20,05 | 20,05 | 19,90 | 19,90 | 2,05% | - |
| 01.07.2025 | 19,55 | 19,55 | 19,50 | 19,50 | 0,00% | - |
| 30.06.2025 | 19,55 | 19,55 | 19,50 | 19,50 | 0,00% | - |
| 27.06.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -0,26% | - |
| 26.06.2025 | 19,55 | 19,55 | 19,50 | 19,55 | 0,26% | - |
| 25.06.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -2,50% | - |
| 24.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | 44,00 |
| 23.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 20.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 19.06.2025 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | - |
| 18.06.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 3,35% | - |
| 17.06.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 0,56% | 1,00 |
| 16.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | 1,00 |
| 13.06.2025 | 18,65 | 18,65 | 18,60 | 18,60 | 0,00% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | 100,00 |
| 11.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 10.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 4,00 |
| 04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 03.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 02.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -8,11% | 270,00 |
| 30.05.2025 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | - |
| 29.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 12,00 |
| 28.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 27.05.2025 | 17,00 | 18,60 | 17,00 | 18,60 | 9,41% | 20,00 |
| 26.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 23.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 22.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |